NSE:KRIDHANINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.80	2.80	2.59	2.59	2.59	-4.78%	62,480
Jul 13, 2026	2.59	2.75	2.59	2.72	2.72	0.37%	14,312
Jul 10, 2026	2.69	2.78	2.69	2.71	2.71	-2.52%	24,849
Jul 9, 2026	2.71	2.84	2.64	2.78	2.78	2.58%	23,700
Jul 8, 2026	2.72	2.80	2.71	2.71	2.71	-	14,910
Jul 7, 2026	2.78	2.84	2.70	2.71	2.71	-2.87%	16,985
Jul 6, 2026	2.87	2.87	2.78	2.79	2.79	-0.71%	15,536
Jul 3, 2026	2.80	2.90	2.71	2.81	2.81	0.36%	34,465
Jul 2, 2026	2.78	2.89	2.65	2.80	2.80	0.72%	29,990
Jul 1, 2026	2.85	2.85	2.64	2.78	2.78	0.72%	1,504
Jun 30, 2026	2.80	2.86	2.73	2.76	2.76	-3.16%	26,752
Jun 29, 2026	2.94	2.94	2.82	2.85	2.85	-3.72%	39,617
Jun 25, 2026	2.88	3.00	2.76	2.96	2.96	2.42%	20,006
Jun 24, 2026	2.98	2.98	2.85	2.89	2.89	-3.02%	11,552
Jun 23, 2026	3.00	3.03	2.87	2.98	2.98	2.05%	16,025
Jun 22, 2026	3.00	3.00	2.82	2.92	2.92	2.10%	7,661
Jun 19, 2026	2.99	2.99	2.84	2.86	2.86	-2.39%	12,274
Jun 18, 2026	2.90	2.98	2.77	2.93	2.93	1.03%	32,319
Jun 17, 2026	2.80	3.00	2.80	2.90	2.90	-	10,638
Jun 16, 2026	2.95	3.08	2.86	2.90	2.90	-1.36%	48,447
Jun 15, 2026	2.77	2.98	2.77	2.94	2.94	3.16%	62,046
Jun 12, 2026	2.95	2.95	2.79	2.85	2.85	-	29,038
Jun 11, 2026	2.98	3.04	2.81	2.85	2.85	-3.39%	68,386
Jun 10, 2026	2.99	3.06	2.79	2.95	2.95	0.68%	44,562
Jun 9, 2026	3.01	3.03	2.92	2.93	2.93	-2.33%	11,673
Jun 8, 2026	3.04	3.20	2.95	3.00	3.00	-1.64%	36,866
Jun 5, 2026	2.97	3.21	2.97	3.05	3.05	-1.29%	17,235
Jun 4, 2026	2.95	3.11	2.95	3.09	3.09	4.04%	23,874
Jun 3, 2026	3.10	3.10	2.95	2.97	2.97	-3.88%	101,819
Jun 2, 2026	3.03	3.13	3.03	3.09	3.09	0.98%	33,821
Jun 1, 2026	3.09	3.23	2.99	3.06	3.06	-0.97%	264,871
May 29, 2026	3.07	3.20	3.05	3.09	3.09	0.65%	46,384
May 27, 2026	3.22	3.22	3.03	3.07	3.07	-1.92%	16,182
May 26, 2026	3.12	3.20	3.03	3.13	3.13	0.32%	39,074
May 25, 2026	3.05	3.28	3.05	3.12	3.12	-2.19%	43,448
May 22, 2026	3.30	3.30	3.15	3.19	3.19	0.31%	37,203
May 21, 2026	3.01	3.20	3.01	3.18	3.18	4.26%	126,670
May 20, 2026	2.99	3.05	2.91	3.05	3.05	4.81%	104,921
May 19, 2026	2.75	2.91	2.74	2.91	2.91	4.68%	52,917
May 18, 2026	2.94	2.94	2.74	2.78	2.78	-3.14%	46,159
May 15, 2026	3.00	3.12	2.87	2.87	2.87	-4.97%	78,935
May 14, 2026	3.25	3.25	3.01	3.02	3.02	-3.21%	60,458
May 13, 2026	3.25	3.33	3.12	3.12	3.12	-4.88%	303,659
May 12, 2026	3.31	3.31	3.16	3.28	3.28	3.80%	467,027
May 11, 2026	3.16	3.16	3.16	3.16	3.16	4.98%	114,866
May 8, 2026	3.01	3.01	3.01	3.01	3.01	4.88%	76,275
May 7, 2026	2.83	2.87	2.77	2.87	2.87	4.74%	29,057
May 6, 2026	2.56	2.74	2.56	2.74	2.74	4.98%	139,289
May 5, 2026	2.75	2.75	2.61	2.61	2.61	-4.74%	44,950
May 4, 2026	2.74	2.75	2.68	2.74	2.74	4.18%	24,051